Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00180000 | 2024-05-23 12:57PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.27 | -0.24 | -52.17% | 53 | 387 | 25.78% |
| MPC240531C00180000 | 2024-05-23 1:51PM EDT | 2024-05-31 | 1.32 | 1.27 | 1.34 | -0.08 | -5.71% | 58 | 128 | 24.51% |
| MPC240607C00180000 | 2024-05-23 12:43PM EDT | 2024-06-07 | 2.50 | 2.32 | 2.41 | +0.39 | +18.48% | 11 | 77 | 26.25% |
| MPC240614C00180000 | 2024-05-22 10:18AM EDT | 2024-06-14 | 2.30 | 3.05 | 3.25 | 0.00 | - | 1 | 60 | 26.84% |
| MPC240621C00180000 | 2024-05-23 1:27PM EDT | 2024-06-21 | 3.60 | 3.75 | 3.85 | 0.00 | - | 56 | 1,090 | 26.56% |
| MPC240628C00180000 | 2024-05-22 10:45AM EDT | 2024-06-28 | 4.46 | 4.20 | 4.50 | +0.59 | +15.25% | 1 | 368 | 26.88% |
| MPC240719C00180000 | 2024-05-23 1:19PM EDT | 2024-07-19 | 5.95 | 6.10 | 6.25 | +0.20 | +3.48% | 30 | 558 | 27.77% |
| MPC240920C00180000 | 2024-05-23 1:14PM EDT | 2024-09-20 | 10.27 | 10.40 | 10.60 | -0.08 | -0.77% | 13 | 1,026 | 29.98% |
| MPC241018C00180000 | 2024-05-21 1:24PM EDT | 2024-10-18 | 11.75 | 12.10 | 12.25 | -0.45 | -3.69% | 2 | 113 | 30.69% |
| MPC241220C00180000 | 2024-05-21 3:41PM EDT | 2024-12-20 | 15.98 | 15.40 | 15.65 | 0.00 | - | 11 | 152 | 32.06% |
| MPC250117C00180000 | 2024-05-23 12:14PM EDT | 2025-01-17 | 17.15 | 16.80 | 17.25 | +0.07 | +0.41% | 3 | 734 | 32.94% |
| MPC250620C00180000 | 2024-05-23 1:39PM EDT | 2025-06-20 | 23.10 | 23.20 | 23.65 | -0.60 | -2.53% | 4 | 29 | 34.49% |
| MPC251219C00180000 | 2024-05-14 12:13PM EDT | 2025-12-19 | 26.18 | 29.00 | 29.70 | 0.00 | - | 1 | 59 | 35.44% |
| MPC260116C00180000 | 2024-05-23 12:14PM EDT | 2026-01-16 | 30.45 | 30.10 | 30.80 | -0.65 | -2.09% | 7 | 53 | 35.84% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 2026-12-18 | 44.32 | 36.75 | 39.70 | 0.00 | - | - | 1 | 36.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00180000 | 2024-05-23 9:52AM EDT | 2024-05-24 | 3.80 | 3.10 | 3.65 | +0.55 | +16.92% | 3 | 177 | 22.07% |
| MPC240531P00180000 | 2024-05-23 11:04AM EDT | 2024-05-31 | 4.10 | 4.30 | 4.55 | -1.75 | -29.91% | 7 | 56 | 21.66% |
| MPC240607P00180000 | 2024-05-21 10:42AM EDT | 2024-06-07 | 4.45 | 5.15 | 5.35 | 0.00 | - | 3 | 70 | 22.32% |
| MPC240614P00180000 | 2024-05-21 11:29AM EDT | 2024-06-14 | 4.95 | 5.85 | 6.10 | 0.00 | - | 2 | 305 | 23.12% |
| MPC240621P00180000 | 2024-05-23 1:27PM EDT | 2024-06-21 | 6.50 | 6.35 | 6.55 | -0.65 | -9.09% | 31 | 277 | 22.57% |
| MPC240628P00180000 | 2024-05-22 9:34AM EDT | 2024-06-28 | 8.23 | 6.60 | 6.90 | 0.00 | - | 1 | 3 | 21.94% |
| MPC240719P00180000 | 2024-05-23 11:04AM EDT | 2024-07-19 | 7.67 | 8.00 | 8.20 | -0.78 | -9.23% | 14 | 957 | 22.25% |
| MPC240920P00180000 | 2024-05-23 10:30AM EDT | 2024-09-20 | 11.50 | 11.40 | 11.65 | -0.37 | -3.12% | 3 | 1,052 | 23.99% |
| MPC241018P00180000 | 2024-05-23 11:47AM EDT | 2024-10-18 | 12.30 | 12.45 | 12.65 | -0.25 | -1.99% | 11 | 771 | 23.84% |
| MPC241220P00180000 | 2024-05-21 3:31PM EDT | 2024-12-20 | 14.57 | 14.95 | 15.15 | 0.00 | - | 12 | 571 | 24.65% |
| MPC250117P00180000 | 2024-05-22 2:15PM EDT | 2025-01-17 | 16.10 | 15.90 | 16.15 | 0.00 | - | 1 | 114 | 24.92% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 20.08 | 20.25 | 20.75 | 0.00 | - | 4 | 22 | 25.75% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 46.14% |
| MPC260116P00180000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 27.05 | 24.45 | 25.65 | 0.00 | - | 22 | 25 | 26.23% |
| MPC261218P00180000 | 2024-05-13 2:24PM EDT | 2026-12-18 | 28.25 | 26.70 | 30.25 | 0.00 | - | 8 | 8 | 25.14% |
© 2024 Yahoo. All rights reserved.